Popular Life Insurance PLC (DSE:POPULARLIF)
Bangladesh · Delayed Price · Currency is BDT 59.10
-0.30 (-0.51%)
At close: Sep 8, 2026
Popular Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 59.10 | 61.00 | 58.50 | 59.10 | 59.10 | -0.51% | 125,674 |
| Sep 7, 2026 | 55.20 | 60.30 | 55.20 | 59.40 | 59.40 | -0.17% | 55,258 |
| Sep 6, 2026 | 61.50 | 61.50 | 59.20 | 59.50 | 59.50 | -2.94% | 98,535 |
| Sep 3, 2026 | 61.00 | 61.90 | 61.00 | 61.30 | 61.30 | 0.99% | 169,189 |
| Sep 2, 2026 | 60.70 | 61.30 | 60.30 | 60.70 | 60.70 | 0.33% | 145,256 |
| Sep 1, 2026 | 61.70 | 61.90 | 59.90 | 60.50 | 60.50 | 0.67% | 109,751 |
| Aug 31, 2026 | 60.10 | 62.00 | 60.00 | 60.10 | 60.10 | -1.96% | 94,121 |
| Aug 30, 2026 | 62.40 | 62.60 | 61.00 | 61.30 | 61.30 | -0.65% | 249,934 |
| Aug 27, 2026 | 61.30 | 62.50 | 60.80 | 61.70 | 61.70 | 1.82% | 223,480 |
| Aug 25, 2026 | 60.90 | 61.70 | 60.00 | 60.60 | 60.60 | 1.00% | 199,472 |
| Aug 24, 2026 | 61.30 | 61.70 | 59.40 | 60.00 | 60.00 | -2.12% | 160,219 |
| Aug 23, 2026 | 63.00 | 63.80 | 61.10 | 61.30 | 61.30 | -2.70% | 255,168 |
| Aug 20, 2026 | 63.70 | 64.30 | 62.50 | 63.00 | 63.00 | -0.16% | 547,240 |
| Aug 19, 2026 | 62.00 | 64.20 | 61.40 | 63.10 | 63.10 | 2.77% | 1,025,601 |
| Aug 18, 2026 | 61.40 | 64.20 | 61.20 | 61.40 | 61.40 | 2.33% | 1,099,777 |
| Aug 17, 2026 | 60.00 | 62.40 | 58.10 | 60.00 | 60.00 | 5.26% | 624,604 |
| Aug 16, 2026 | 58.80 | 58.80 | 56.90 | 57.00 | 57.00 | -2.06% | 181,153 |
| Aug 13, 2026 | 59.80 | 59.80 | 57.90 | 58.20 | 58.20 | -2.02% | 241,352 |
| Aug 12, 2026 | 59.40 | 60.60 | 59.00 | 59.40 | 59.40 | -2.14% | 329,153 |
| Aug 11, 2026 | 60.70 | 61.90 | 60.50 | 60.70 | 60.70 | 0.50% | 178,016 |
| Aug 10, 2026 | 60.20 | 61.00 | 59.20 | 60.40 | 60.40 | -0.66% | 117,988 |
| Aug 9, 2026 | 61.80 | 61.80 | 60.00 | 60.80 | 60.80 | -0.82% | 100,653 |
| Aug 6, 2026 | 61.30 | 62.50 | 61.00 | 61.30 | 61.30 | 0.82% | 348,303 |
| Aug 4, 2026 | 59.40 | 61.00 | 58.70 | 60.80 | 60.80 | 3.75% | 402,498 |
| Aug 3, 2026 | 59.40 | 59.40 | 58.40 | 58.60 | 58.60 | 0.51% | 105,135 |
| Aug 2, 2026 | 59.00 | 59.70 | 58.00 | 58.30 | 58.30 | -1.52% | 272,084 |
| Jul 30, 2026 | 60.50 | 60.50 | 59.00 | 59.20 | 59.20 | -1.82% | 187,413 |
| Jul 29, 2026 | 61.50 | 61.80 | 59.80 | 60.30 | 60.30 | -0.66% | 289,588 |
| Jul 28, 2026 | 60.70 | 61.50 | 58.90 | 60.70 | 60.70 | 4.12% | 189,680 |
| Jul 27, 2026 | 59.70 | 59.70 | 58.10 | 58.30 | 58.30 | -1.02% | 62,770 |
| Jul 26, 2026 | 59.90 | 60.30 | 58.80 | 58.90 | 58.90 | -0.34% | 179,936 |
| Jul 23, 2026 | 61.30 | 61.30 | 59.00 | 59.10 | 59.10 | -3.59% | 331,157 |
| Jul 22, 2026 | 62.70 | 62.70 | 61.10 | 61.30 | 61.30 | -2.08% | 478,112 |
| Jul 21, 2026 | 62.10 | 63.00 | 61.90 | 62.60 | 62.60 | 1.13% | 486,421 |
| Jul 19, 2026 | 63.90 | 64.60 | 63.50 | 63.90 | 61.90 | - | 756,939 |
| Jul 16, 2026 | 66.40 | 67.00 | 63.60 | 63.90 | 61.90 | -1.99% | 594,158 |
| Jul 15, 2026 | 66.50 | 67.00 | 65.00 | 65.20 | 63.16 | -1.21% | 1,144,490 |
| Jul 14, 2026 | 65.60 | 66.70 | 64.10 | 66.00 | 63.93 | 0.76% | 1,110,763 |
| Jul 13, 2026 | 66.00 | 66.10 | 64.70 | 65.50 | 63.45 | -0.61% | 599,908 |
| Jul 12, 2026 | 63.50 | 67.10 | 63.20 | 65.90 | 63.84 | 4.44% | 1,741,776 |
| Jul 9, 2026 | 61.40 | 63.60 | 61.00 | 63.10 | 61.13 | 2.94% | 484,487 |
| Jul 8, 2026 | 62.30 | 62.90 | 61.00 | 61.30 | 59.38 | -1.76% | 295,724 |
| Jul 7, 2026 | 62.70 | 63.60 | 62.00 | 62.40 | 60.45 | 0.16% | 621,773 |
| Jul 6, 2026 | 62.80 | 63.40 | 62.00 | 62.30 | 60.35 | -0.95% | 414,761 |
| Jul 5, 2026 | 62.90 | 63.60 | 62.60 | 62.90 | 60.93 | - | 564,427 |
| Jul 2, 2026 | 61.60 | 63.30 | 61.60 | 62.90 | 60.93 | 1.29% | 624,374 |
| Jun 30, 2026 | 61.20 | 63.30 | 61.20 | 62.10 | 60.16 | 1.64% | 566,654 |
| Jun 29, 2026 | 61.90 | 62.00 | 60.70 | 61.10 | 59.19 | - | 389,231 |
| Jun 28, 2026 | 62.30 | 62.30 | 60.00 | 61.10 | 59.19 | -1.93% | 553,784 |
| Jun 25, 2026 | 62.30 | 62.70 | 61.50 | 62.30 | 60.35 | 0.48% | 295,840 |